Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 17.50 | 17.73 | 17.18 | 17.43 | 17.43 | 11,700 |
30 Nov 2023 | 17.25 | 17.38 | 17.13 | 17.35 | 17.35 | 31,600 |
29 Nov 2023 | 17.46 | 17.46 | 17.16 | 17.25 | 17.25 | 28,300 |
28 Nov 2023 | 17.17 | 17.55 | 16.78 | 17.09 | 17.09 | 19,400 |
27 Nov 2023 | 17.03 | 17.20 | 16.87 | 17.20 | 17.20 | 8,300 |
24 Nov 2023 | 17.00 | 17.20 | 16.91 | 17.20 | 17.20 | 9,000 |
22 Nov 2023 | 16.92 | 17.13 | 16.72 | 17.13 | 17.13 | 10,500 |
21 Nov 2023 | 16.62 | 17.10 | 16.62 | 16.77 | 16.77 | 17,100 |
20 Nov 2023 | 16.93 | 16.98 | 16.69 | 16.80 | 16.80 | 51,900 |
17 Nov 2023 | 16.44 | 17.20 | 15.87 | 17.20 | 17.20 | 10,200 |
16 Nov 2023 | 16.38 | 16.70 | 16.38 | 16.38 | 16.38 | 14,000 |
15 Nov 2023 | 16.28 | 16.48 | 16.08 | 16.38 | 16.38 | 51,500 |
14 Nov 2023 | 15.95 | 16.50 | 15.93 | 16.30 | 16.30 | 27,600 |
13 Nov 2023 | 15.84 | 15.95 | 15.46 | 15.80 | 15.80 | 37,100 |
10 Nov 2023 | 15.95 | 15.95 | 15.72 | 15.73 | 15.73 | 22,100 |
09 Nov 2023 | 15.61 | 16.11 | 15.61 | 15.65 | 15.65 | 29,300 |
08 Nov 2023 | 15.69 | 16.07 | 15.69 | 15.90 | 15.90 | 58,800 |
07 Nov 2023 | 15.73 | 15.93 | 15.63 | 15.75 | 15.75 | 41,000 |
06 Nov 2023 | 15.83 | 15.83 | 15.59 | 15.59 | 15.59 | 65,200 |
03 Nov 2023 | 15.62 | 15.68 | 15.44 | 15.58 | 15.58 | 32,600 |
02 Nov 2023 | 15.93 | 15.93 | 15.08 | 15.44 | 15.44 | 32,700 |
01 Nov 2023 | 14.53 | 14.77 | 14.48 | 14.76 | 14.76 | 31,400 |
31 Oct 2023 | 14.60 | 14.60 | 14.38 | 14.51 | 14.51 | 295,200 |
30 Oct 2023 | 14.20 | 14.48 | 14.20 | 14.48 | 14.48 | 100,200 |
27 Oct 2023 | 13.88 | 14.40 | 13.88 | 14.23 | 14.23 | 53,600 |
26 Oct 2023 | 14.03 | 14.09 | 13.74 | 14.01 | 14.01 | 53,400 |
25 Oct 2023 | 14.31 | 14.40 | 14.10 | 14.27 | 14.27 | 49,500 |
24 Oct 2023 | 14.30 | 14.48 | 14.04 | 14.48 | 14.48 | 106,900 |
23 Oct 2023 | 14.63 | 14.80 | 14.50 | 14.75 | 14.75 | 76,200 |
20 Oct 2023 | 14.78 | 14.78 | 14.37 | 14.51 | 14.51 | 51,200 |
19 Oct 2023 | 14.40 | 14.98 | 14.40 | 14.98 | 14.98 | 47,700 |
18 Oct 2023 | 14.64 | 14.78 | 14.50 | 14.77 | 14.77 | 40,100 |
17 Oct 2023 | 14.86 | 15.04 | 14.64 | 14.86 | 14.86 | 86,700 |
16 Oct 2023 | 14.63 | 14.90 | 14.55 | 14.89 | 14.89 | 116,500 |
13 Oct 2023 | 14.47 | 14.62 | 14.42 | 14.60 | 14.60 | 39,600 |
12 Oct 2023 | 14.82 | 14.91 | 14.65 | 14.68 | 14.68 | 43,600 |
11 Oct 2023 | 14.83 | 14.94 | 14.65 | 14.75 | 14.75 | 28,500 |
10 Oct 2023 | 14.76 | 14.87 | 14.66 | 14.76 | 14.76 | 105,700 |
09 Oct 2023 | 14.44 | 14.58 | 14.26 | 14.56 | 14.56 | 35,900 |
06 Oct 2023 | 14.36 | 14.82 | 14.36 | 14.71 | 14.71 | 68,100 |
05 Oct 2023 | 14.63 | 14.63 | 14.25 | 14.59 | 14.59 | 51,100 |
04 Oct 2023 | 14.59 | 14.66 | 14.37 | 14.56 | 14.56 | 54,200 |
03 Oct 2023 | 14.19 | 14.55 | 14.18 | 14.53 | 14.53 | 90,000 |
02 Oct 2023 | 14.76 | 14.97 | 14.67 | 14.91 | 14.91 | 134,700 |
29 Sept 2023 | 15.06 | 15.18 | 14.96 | 15.08 | 15.08 | 54,100 |
28 Sept 2023 | 14.56 | 14.99 | 14.56 | 14.88 | 14.88 | 82,800 |
27 Sept 2023 | 14.55 | 14.72 | 14.52 | 14.69 | 14.69 | 85,000 |
26 Sept 2023 | 14.40 | 14.71 | 14.40 | 14.53 | 14.53 | 272,600 |
25 Sept 2023 | 14.74 | 14.78 | 14.50 | 14.56 | 14.56 | 53,600 |
22 Sept 2023 | 15.01 | 15.08 | 14.74 | 14.91 | 14.91 | 32,600 |
21 Sept 2023 | 14.81 | 15.19 | 14.76 | 15.06 | 15.06 | 22,600 |
20 Sept 2023 | 15.49 | 15.62 | 15.14 | 15.25 | 15.25 | 52,200 |
19 Sept 2023 | 15.09 | 15.15 | 14.87 | 14.91 | 14.91 | 34,900 |
18 Sept 2023 | 15.00 | 15.22 | 14.91 | 15.06 | 15.06 | 43,600 |
15 Sept 2023 | 15.21 | 15.33 | 14.98 | 15.20 | 15.20 | 52,900 |
14 Sept 2023 | 15.16 | 15.26 | 14.95 | 15.01 | 15.01 | 30,300 |
13 Sept 2023 | 15.70 | 15.75 | 15.20 | 15.66 | 15.66 | 20,100 |
12 Sept 2023 | 15.82 | 16.09 | 15.77 | 16.09 | 16.09 | 74,600 |
11 Sept 2023 | 15.65 | 15.99 | 15.51 | 15.84 | 15.84 | 32,800 |
08 Sept 2023 | 15.54 | 15.71 | 15.40 | 15.69 | 15.69 | 21,400 |
07 Sept 2023 | 15.44 | 15.69 | 15.33 | 15.69 | 15.69 | 26,300 |
06 Sept 2023 | 15.55 | 15.62 | 15.33 | 15.48 | 15.48 | 30,000 |
05 Sept 2023 | 15.48 | 15.67 | 15.42 | 15.57 | 15.57 | 40,700 |
01 Sept 2023 | 15.73 | 15.80 | 15.32 | 15.60 | 15.60 | 12,100 |
31 Aug 2023 | 15.70 | 15.84 | 15.61 | 15.70 | 15.70 | 12,100 |
30 Aug 2023 | 15.92 | 15.95 | 15.72 | 15.83 | 15.83 | 17,500 |
29 Aug 2023 | 15.70 | 15.91 | 15.48 | 15.76 | 15.76 | 26,200 |
28 Aug 2023 | 15.62 | 15.63 | 14.70 | 15.20 | 15.20 | 44,200 |
25 Aug 2023 | 14.90 | 15.25 | 14.90 | 15.15 | 15.15 | 21,700 |
24 Aug 2023 | 15.38 | 15.46 | 15.25 | 15.25 | 15.25 | 21,300 |
23 Aug 2023 | 15.17 | 15.36 | 15.01 | 15.36 | 15.36 | 21,200 |
22 Aug 2023 | 15.20 | 15.20 | 14.88 | 15.07 | 15.07 | 39,400 |
21 Aug 2023 | 15.06 | 15.16 | 14.85 | 15.09 | 15.09 | 30,100 |
18 Aug 2023 | 15.03 | 15.25 | 14.94 | 15.10 | 15.10 | 81,200 |
17 Aug 2023 | 15.54 | 15.54 | 14.99 | 15.15 | 15.15 | 29,300 |
16 Aug 2023 | 15.91 | 15.98 | 15.63 | 15.73 | 15.73 | 22,300 |
15 Aug 2023 | 15.82 | 15.88 | 15.50 | 15.82 | 15.82 | 27,200 |
14 Aug 2023 | 15.60 | 15.97 | 15.60 | 15.80 | 15.80 | 65,800 |
11 Aug 2023 | 16.01 | 16.02 | 15.71 | 16.00 | 16.00 | 19,900 |
10 Aug 2023 | 16.18 | 16.38 | 16.10 | 16.10 | 16.10 | 14,400 |
09 Aug 2023 | 16.14 | 16.19 | 15.97 | 16.18 | 16.18 | 31,400 |
08 Aug 2023 | 15.80 | 16.20 | 15.75 | 15.88 | 15.88 | 22,100 |
07 Aug 2023 | 15.85 | 16.04 | 15.81 | 15.91 | 15.91 | 22,100 |
04 Aug 2023 | 15.91 | 16.20 | 15.78 | 15.88 | 15.88 | 11,000 |
03 Aug 2023 | 15.80 | 15.82 | 15.54 | 15.66 | 15.66 | 20,600 |
02 Aug 2023 | 15.65 | 15.86 | 15.62 | 15.70 | 15.70 | 19,100 |
01 Aug 2023 | 16.11 | 16.11 | 15.51 | 15.74 | 15.74 | 14,700 |
31 Jul 2023 | 15.84 | 16.19 | 15.63 | 16.17 | 16.17 | 6,900 |
28 Jul 2023 | 15.91 | 15.98 | 15.61 | 15.83 | 15.83 | 10,300 |
27 Jul 2023 | 15.81 | 16.02 | 15.65 | 15.65 | 15.65 | 12,600 |
26 Jul 2023 | 15.49 | 16.11 | 15.49 | 16.10 | 16.10 | 12,900 |
25 Jul 2023 | 15.62 | 15.79 | 15.35 | 15.65 | 15.65 | 13,400 |
24 Jul 2023 | 15.83 | 15.83 | 15.60 | 15.60 | 15.60 | 12,700 |
21 Jul 2023 | 15.82 | 16.14 | 15.82 | 16.14 | 16.14 | 14,500 |
20 Jul 2023 | 16.24 | 16.24 | 15.90 | 15.90 | 15.90 | 11,000 |
19 Jul 2023 | 16.23 | 16.23 | 15.96 | 16.13 | 16.13 | 10,600 |
18 Jul 2023 | 15.97 | 16.11 | 15.93 | 16.02 | 16.02 | 12,500 |
17 Jul 2023 | 15.92 | 15.98 | 15.66 | 15.98 | 15.98 | 13,900 |
14 Jul 2023 | 16.05 | 16.05 | 15.75 | 16.01 | 16.01 | 15,700 |
13 Jul 2023 | 16.09 | 16.20 | 16.02 | 16.20 | 16.20 | 13,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |